Daan Gene Co., Ltd. Class A 002030
SZSE · China · Health Technology
CNY 5.75+0.11 (+1.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.75 | +1.95% | CNY 5.65 | CNY 5.80 | CNY 5.63 | 23.23M |
| 2026-09-29 | CNY 5.64 | +0.36% | CNY 5.59 | CNY 5.70 | CNY 5.55 | 14.52M |
| 2026-09-28 | CNY 5.62 | -0.88% | CNY 5.77 | CNY 5.82 | CNY 5.57 | 20.92M |
| 2026-09-24 | CNY 5.67 | +1.25% | CNY 5.56 | CNY 5.79 | CNY 5.55 | 29.61M |
| 2026-09-23 | CNY 5.60 | +0.36% | CNY 5.60 | CNY 5.68 | CNY 5.58 | 20.60M |
| 2026-09-22 | CNY 5.58 | -0.71% | CNY 5.58 | CNY 5.67 | CNY 5.53 | 23.83M |
| 2026-09-21 | CNY 5.62 | +4.66% | CNY 5.43 | CNY 5.64 | CNY 5.38 | 35.56M |
| 2026-09-18 | CNY 5.37 | +1.90% | CNY 5.28 | CNY 5.50 | CNY 5.27 | 21.24M |
| 2026-09-17 | CNY 5.27 | +0.96% | CNY 5.20 | CNY 5.30 | CNY 5.19 | 11.65M |
| 2026-09-16 | CNY 5.22 | +0.19% | CNY 5.20 | CNY 5.25 | CNY 5.16 | 9.14M |
| 2026-09-15 | CNY 5.21 | -2.62% | CNY 5.34 | CNY 5.34 | CNY 5.21 | 10.33M |
| 2026-09-14 | CNY 5.35 | +1.33% | CNY 5.28 | CNY 5.37 | CNY 5.20 | 10.59M |
| 2026-09-11 | CNY 5.28 | -2.40% | CNY 5.36 | CNY 5.37 | CNY 5.24 | 16.35M |
| 2026-09-10 | CNY 5.41 | -1.64% | CNY 5.46 | CNY 5.50 | CNY 5.35 | 16.66M |
| 2026-09-09 | CNY 5.50 | -2.14% | CNY 5.61 | CNY 5.61 | CNY 5.47 | 16.19M |
| 2026-09-08 | CNY 5.62 | +2.55% | CNY 5.48 | CNY 5.63 | CNY 5.47 | 22.65M |
| 2026-09-07 | CNY 5.48 | +1.48% | CNY 5.44 | CNY 5.48 | CNY 5.39 | 13.35M |
| 2026-09-04 | CNY 5.40 | -0.37% | CNY 5.43 | CNY 5.49 | CNY 5.38 | 14.39M |
| 2026-09-03 | CNY 5.42 | -0.91% | CNY 5.48 | CNY 5.51 | CNY 5.39 | 11.90M |
| 2026-09-02 | CNY 5.47 | -1.26% | CNY 5.53 | CNY 5.54 | CNY 5.46 | 14.04M |
| 2026-09-01 | CNY 5.54 | +1.47% | CNY 5.45 | CNY 5.58 | CNY 5.43 | 20.03M |
| 2026-08-31 | CNY 5.46 | -3.02% | CNY 5.58 | CNY 5.60 | CNY 5.44 | 20.55M |
| 2026-08-28 | CNY 5.63 | +0.18% | CNY 5.60 | CNY 5.66 | CNY 5.55 | 17.69M |
| 2026-08-27 | CNY 5.62 | +0.54% | CNY 5.60 | CNY 5.66 | CNY 5.53 | 21.33M |
| 2026-08-26 | CNY 5.59 | +0.90% | CNY 5.72 | CNY 5.90 | CNY 5.56 | 37.12M |
| 2026-08-25 | CNY 5.54 | +2.78% | CNY 5.38 | CNY 5.57 | CNY 5.32 | 28.12M |
| 2026-08-24 | CNY 5.39 | -3.75% | CNY 5.65 | CNY 5.66 | CNY 5.35 | 33.92M |
| 2026-08-21 | CNY 5.60 | -6.20% | CNY 5.84 | CNY 5.90 | CNY 5.57 | 62.55M |
| 2026-08-20 | CNY 5.97 | +9.94% | CNY 5.73 | CNY 5.97 | CNY 5.72 | 35.94M |
| 2026-08-19 | CNY 5.43 | -3.38% | CNY 5.59 | CNY 5.64 | CNY 5.40 | 25.96M |
| 2026-08-18 | CNY 5.62 | -1.75% | CNY 5.71 | CNY 5.79 | CNY 5.61 | 24.22M |
| 2026-08-17 | CNY 5.72 | -0.87% | CNY 5.85 | CNY 5.89 | CNY 5.69 | 29.69M |
| 2026-08-14 | CNY 5.77 | +1.94% | CNY 5.66 | CNY 5.82 | CNY 5.58 | 30.55M |
| 2026-08-13 | CNY 5.66 | +0.35% | CNY 5.63 | CNY 5.73 | CNY 5.53 | 26.52M |
| 2026-08-12 | CNY 5.64 | +0.71% | CNY 5.61 | CNY 5.67 | CNY 5.58 | 15.23M |
| 2026-08-11 | CNY 5.60 | -0.88% | CNY 5.60 | CNY 5.68 | CNY 5.54 | 18.32M |
| 2026-08-10 | CNY 5.65 | +0.71% | CNY 5.63 | CNY 5.70 | CNY 5.62 | 23.45M |
| 2026-08-07 | CNY 5.61 | +0.72% | CNY 5.55 | CNY 5.61 | CNY 5.45 | 25.68M |
| 2026-08-06 | CNY 5.57 | +0.36% | CNY 5.68 | CNY 5.77 | CNY 5.52 | 30.15M |
| 2026-08-05 | CNY 5.55 | -0.36% | CNY 5.54 | CNY 5.57 | CNY 5.48 | 19.12M |
| 2026-08-04 | CNY 5.57 | +0.72% | CNY 5.55 | CNY 5.61 | CNY 5.53 | 20.15M |
| 2026-08-03 | CNY 5.53 | +1.47% | CNY 5.47 | CNY 5.55 | CNY 5.45 | 18.38M |
| 2026-07-31 | CNY 5.45 | +2.06% | CNY 5.34 | CNY 5.45 | CNY 5.33 | 18.99M |
| 2026-07-30 | CNY 5.34 | -2.02% | CNY 5.44 | CNY 5.47 | CNY 5.31 | 21.88M |
| 2026-07-29 | CNY 5.45 | +0.37% | CNY 5.42 | CNY 5.50 | CNY 5.40 | 20.54M |
| 2026-07-28 | CNY 5.43 | +1.12% | CNY 5.44 | CNY 5.63 | CNY 5.40 | 28.59M |
| 2026-07-27 | CNY 5.37 | +3.27% | CNY 5.23 | CNY 5.41 | CNY 5.21 | 22.88M |
| 2026-07-24 | CNY 5.20 | -1.89% | CNY 5.26 | CNY 5.47 | CNY 5.16 | 24.12M |
| 2026-07-23 | CNY 5.30 | +1.73% | CNY 5.18 | CNY 5.32 | CNY 5.15 | 20.74M |
| 2026-07-22 | CNY 5.21 | +1.56% | CNY 5.16 | CNY 5.31 | CNY 5.15 | 22.86M |
| 2026-07-21 | CNY 5.13 | -1.91% | CNY 5.20 | CNY 5.23 | CNY 5.03 | 21.61M |
| 2026-07-20 | CNY 5.23 | +1.16% | CNY 5.16 | CNY 5.29 | CNY 5.13 | 21.08M |
| 2026-07-17 | CNY 5.17 | -4.44% | CNY 5.35 | CNY 5.43 | CNY 5.13 | 26.16M |
| 2026-07-16 | CNY 5.41 | +1.50% | CNY 5.31 | CNY 5.43 | CNY 5.25 | 25.32M |
| 2026-07-15 | CNY 5.33 | +2.30% | CNY 5.20 | CNY 5.41 | CNY 5.17 | 31.40M |
| 2026-07-14 | CNY 5.21 | +3.17% | CNY 5.01 | CNY 5.21 | CNY 4.98 | 20.61M |
| 2026-07-13 | CNY 5.05 | -1.17% | CNY 5.14 | CNY 5.19 | CNY 5.01 | 16.45M |
| 2026-07-10 | CNY 5.11 | +3.02% | CNY 4.96 | CNY 5.14 | CNY 4.87 | 23.97M |
| 2026-07-09 | CNY 4.96 | -1.00% | CNY 5.01 | CNY 5.07 | CNY 4.83 | 20.09M |
| 2026-07-08 | CNY 5.01 | +0.40% | CNY 4.97 | CNY 5.04 | CNY 4.94 | 11.21M |
| 2026-07-07 | CNY 4.99 | -3.48% | CNY 5.08 | CNY 5.12 | CNY 4.98 | 17.51M |
| 2026-07-06 | CNY 5.17 | -0.96% | CNY 5.26 | CNY 5.35 | CNY 5.15 | 22.08M |
| 2026-07-03 | CNY 5.22 | +0.58% | CNY 5.24 | CNY 5.30 | CNY 5.16 | 15.50M |
| 2026-07-02 | CNY 5.19 | -0.38% | CNY 5.20 | CNY 5.29 | CNY 5.12 | 20.58M |
| 2026-07-01 | CNY 5.21 | +3.37% | CNY 5.01 | CNY 5.21 | CNY 4.97 | 23.77M |
| 2026-06-30 | CNY 5.04 | -0.98% | CNY 5.02 | CNY 5.07 | CNY 4.95 | 16.52M |
| 2026-06-29 | CNY 5.09 | +4.30% | CNY 4.87 | CNY 5.10 | CNY 4.80 | 26.14M |
| 2026-06-26 | CNY 4.88 | -3.56% | CNY 5.04 | CNY 5.10 | CNY 4.88 | 26.27M |
| 2026-06-25 | CNY 5.06 | -4.89% | CNY 5.29 | CNY 5.30 | CNY 5.05 | 33.65M |
| 2026-06-24 | CNY 5.32 | -2.39% | CNY 5.44 | CNY 5.54 | CNY 5.32 | 27.13M |
| 2026-06-23 | CNY 5.45 | +1.11% | CNY 5.33 | CNY 5.64 | CNY 5.32 | 34.29M |
| 2026-06-22 | CNY 5.39 | -2.88% | CNY 5.46 | CNY 5.53 | CNY 5.24 | 35.60M |
| 2026-06-18 | CNY 5.55 | +2.02% | CNY 5.41 | CNY 5.70 | CNY 5.33 | 39.86M |
| 2026-06-17 | CNY 5.44 | +1.68% | CNY 5.33 | CNY 5.56 | CNY 5.17 | 43.09M |
| 2026-06-16 | CNY 5.35 | -1.29% | CNY 5.41 | CNY 5.41 | CNY 5.29 | 22.08M |
| 2026-06-15 | CNY 5.42 | +0.74% | CNY 5.37 | CNY 5.47 | CNY 5.34 | 17.70M |
| 2026-06-12 | CNY 5.38 | +1.70% | CNY 5.41 | CNY 5.44 | CNY 5.26 | 21.65M |
| 2026-06-11 | CNY 5.29 | -2.04% | CNY 5.34 | CNY 5.46 | CNY 5.25 | 24.07M |
| 2026-06-10 | CNY 5.40 | -5.59% | CNY 5.64 | CNY 5.65 | CNY 5.37 | 43.74M |
| 2026-06-09 | CNY 5.72 | -1.72% | CNY 5.89 | CNY 5.92 | CNY 5.60 | 39.76M |
| 2026-06-08 | CNY 5.82 | -4.43% | CNY 5.90 | CNY 6.00 | CNY 5.81 | 42.68M |
| 2026-06-05 | CNY 6.09 | -0.98% | CNY 6.15 | CNY 6.26 | CNY 6.05 | 36.60M |
| 2026-06-04 | CNY 6.15 | -4.50% | CNY 6.32 | CNY 6.32 | CNY 6.14 | 45.17M |
| 2026-06-03 | CNY 6.44 | +2.38% | CNY 6.21 | CNY 6.54 | CNY 6.13 | 65.43M |
| 2026-06-02 | CNY 6.29 | -6.26% | CNY 6.63 | CNY 6.66 | CNY 6.15 | 71.36M |
| 2026-06-01 | CNY 6.71 | -5.23% | CNY 6.89 | CNY 6.92 | CNY 6.56 | 80.61M |
| 2026-05-29 | CNY 7.08 | +2.46% | CNY 6.80 | CNY 7.10 | CNY 6.70 | 111.67M |
| 2026-05-28 | CNY 6.91 | +2.37% | CNY 6.91 | CNY 7.07 | CNY 6.79 | 91.25M |
| 2026-05-27 | CNY 6.75 | -3.16% | CNY 6.82 | CNY 6.94 | CNY 6.70 | 79.76M |
| 2026-05-26 | CNY 6.97 | +2.50% | CNY 6.70 | CNY 7.18 | CNY 6.70 | 138.93M |